Filter search criteria using below inputs
Click on magnifying glass icon to search
Company | Country | Symbol |
---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZMIn the Money | $26.30In the Money | $30.15In the Money | $32.05In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZMOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZMIn the Money | $21.90In the Money | $25.45In the Money | $26.45In the Money | $0.00In the Money | ---In the Money | 127In the Money | ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 295Out of the Money | |
ZMIn the Money | $16.60In the Money | $20.00In the Money | $24.75In the Money | $0.00In the Money | ---In the Money | 65In the Money | ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,263Out of the Money | |
ZMIn the Money | $11.90In the Money | $14.95In the Money | $18.45In the Money | $0.00In the Money | ---In the Money | 62In the Money | ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,106Out of the Money | |
ZMIn the Money | $8.25In the Money | $12.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $7.30In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $6.25In the Money | $10.05In the Money | $6.41In the Money | $0.00In the Money | ---In the Money | 70In the Money | ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 10Out of the Money | 2,759Out of the Money | |
ZMIn the Money | $7.00In the Money | $8.25In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZMIn the Money | $6.05In the Money | $8.10In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 806Out of the Money | |
ZMIn the Money | $5.05In the Money | $5.60In the Money | $5.22In the Money | $0.37In the Money | 10In the Money | 10In the Money | ZMOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 55Out of the Money | |
ZMIn the Money | $2.59In the Money | $6.30In the Money | $2.10In the Money | $-0.77In the Money | 1In the Money | 3In the Money | ZMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 26Out of the Money | 202Out of the Money | |
ZMIn the Money | $3.15In the Money | $3.55In the Money | $2.73In the Money | $1.28In the Money | 81In the Money | 500In the Money | ZMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $-0.14Out of the Money | 92Out of the Money | 7,372Out of the Money | |
ZMIn the Money | $2.20In the Money | $2.54In the Money | $2.18In the Money | $1.55In the Money | 179In the Money | 246In the Money | ZMNear the Money | $0.01Near the Money | $0.08Near the Money | $0.02Near the Money | $-0.41Near the Money | 209Near the Money | 332Near the Money | |
ZMIn the Money | $1.26In the Money | $1.62In the Money | $1.36In the Money | $1.14In the Money | 1,503In the Money | 1,015In the Money | ZMNear the Money | $0.02Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.78Near the Money | 689Near the Money | 1,371Near the Money | |
ZMUnderlying issue's last price | $0.54Underlying issue's last price | $0.62Underlying issue's last price | $0.49Underlying issue's last price | $0.42Underlying issue's last price | 1,252Underlying issue's last price | 619Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | ZMUnderlying issue's last price | $0.20Underlying issue's last price | $0.22Underlying issue's last price | $0.22Underlying issue's last price | $-1.62Underlying issue's last price | 222Underlying issue's last price | 879Underlying issue's last price |
ZMNear the Money | $0.13Near the Money | $0.19Near the Money | $0.15Near the Money | $0.09Near the Money | 435Near the Money | 742Near the Money | ZMIn the Money | $0.77In the Money | $0.86In the Money | $0.88In the Money | $-1.82In the Money | 158In the Money | 603In the Money | |
ZMNear the Money | $0.04Near the Money | $0.06Near the Money | $0.06Near the Money | $0.03Near the Money | 1,056Near the Money | 2,194Near the Money | ZMIn the Money | $1.63In the Money | $1.91In the Money | $1.71In the Money | $-2.19In the Money | 318In the Money | 6,234In the Money | |
ZMNear the Money | $0.02Near the Money | $0.04Near the Money | $0.01Near the Money | $-0.02Near the Money | 619Near the Money | 936Near the Money | ZMIn the Money | $1.43In the Money | $2.94In the Money | $2.78In the Money | $-2.03In the Money | 74In the Money | 598In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 4Out of the Money | 805Out of the Money | ZMIn the Money | $3.50In the Money | $3.95In the Money | $4.57In the Money | $-0.58In the Money | 1In the Money | 84In the Money | |
ZMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 27Out of the Money | 507Out of the Money | ZMIn the Money | $4.50In the Money | $4.90In the Money | $4.93In the Money | $-1.57In the Money | 6In the Money | 261In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 15Out of the Money | 871Out of the Money | ZMIn the Money | $5.55In the Money | $5.95In the Money | $7.48In the Money | $0.00In the Money | ---In the Money | 120In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 49Out of the Money | 6,704Out of the Money | ZMIn the Money | $4.80In the Money | $6.95In the Money | $7.10In the Money | $-1.60In the Money | 3,494In the Money | 2,964In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 104Out of the Money | 517Out of the Money | ZMIn the Money | $7.45In the Money | $8.05In the Money | $8.40In the Money | $0.19In the Money | 30In the Money | 10In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 6Out of the Money | 629Out of the Money | ZMIn the Money | $8.40In the Money | $9.05In the Money | $6.17In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | ZMIn the Money | $7.75In the Money | $10.50In the Money | $6.98In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | ZMIn the Money | $8.85In the Money | $12.75In the Money | $5.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 32Out of the Money | 4,353Out of the Money | ZMIn the Money | $11.55In the Money | $11.95In the Money | $11.90In the Money | $-1.78In the Money | 3,460In the Money | 846In the Money | |
ZMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | ZMIn the Money | $10.80In the Money | $14.80In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.50Out of the Money | $0.48Out of the Money | 9Out of the Money | 105Out of the Money | ZMIn the Money | $11.85In the Money | $15.50In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ZMIn the Money | $12.85In the Money | $16.70In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 754Out of the Money | ZMIn the Money | $13.80In the Money | $17.75In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21,776Out of the Money | ZMIn the Money | $16.25In the Money | $18.00In the Money | $18.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | ZMIn the Money | $15.80In the Money | $19.70In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,525Out of the Money | ZMIn the Money | $19.80In the Money | $23.75In the Money | $18.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,376Out of the Money | ZMIn the Money | $24.85In the Money | $28.75In the Money | $23.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,747Out of the Money | ZMIn the Money | $29.80In the Money | $33.75In the Money | $26.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,209Out of the Money | ZMIn the Money | $34.70In the Money | $38.75In the Money | $27.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,870Out of the Money | ZMIn the Money | $39.95In the Money | $43.75In the Money | $32.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 397Out of the Money | ZMIn the Money | $44.85In the Money | $48.75In the Money | $33.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,350Out of the Money | ZMIn the Money | $49.70In the Money | $53.70In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |